90,755$
4,24%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 90,29 | 91,22 | 90,04 | 90,74 | 4,23% | 2.271.025,00 |
| 15.04.2026 | 91,10 | 91,30 | 86,97 | 87,06 | -4,32% | 3.252.484,00 |
| 14.04.2026 | 92,80 | 92,80 | 90,28 | 90,99 | -2,62% | 2.497.157,00 |
| 13.04.2026 | 93,10 | 93,49 | 92,19 | 93,44 | 0,85% | 1.761.125,00 |
| 10.04.2026 | 90,68 | 92,73 | 90,48 | 92,65 | 3,02% | 3.798.165,00 |
| 09.04.2026 | 91,96 | 92,42 | 89,89 | 89,93 | 0,54% | 2.558.934,00 |
| 08.04.2026 | 87,89 | 89,97 | 87,27 | 89,45 | -2,10% | 3.633.181,00 |
| 07.04.2026 | 91,75 | 92,53 | 90,77 | 91,37 | -0,95% | 2.421.228,00 |
| 06.04.2026 | 91,61 | 92,29 | 90,70 | 92,25 | -0,15% | 1.149.030,00 |
| 02.04.2026 | 92,13 | 92,49 | 91,22 | 92,39 | 2,91% | 2.823.923,00 |
| 01.04.2026 | 91,04 | 91,54 | 88,80 | 89,78 | -1,32% | 2.777.748,00 |
| 31.03.2026 | 92,61 | 93,29 | 90,03 | 90,98 | -0,62% | 2.956.529,00 |
| 30.03.2026 | 92,25 | 92,95 | 90,91 | 91,55 | 1,87% | 1.892.488,00 |
| 27.03.2026 | 90,00 | 90,96 | 89,56 | 89,87 | -0,09% | 1.424.283,00 |
| 26.03.2026 | 89,38 | 91,35 | 89,29 | 89,95 | 0,77% | 1.777.760,00 |
| 25.03.2026 | 89,03 | 89,76 | 88,60 | 89,26 | 0,53% | 2.266.295,00 |
| 24.03.2026 | 88,68 | 89,71 | 88,04 | 88,79 | -0,39% | 2.838.288,00 |
| 23.03.2026 | 86,35 | 89,41 | 86,06 | 89,14 | 0,44% | 2.878.889,00 |
| 20.03.2026 | 89,29 | 89,62 | 88,14 | 88,75 | -1,45% | 2.946.614,00 |
| 19.03.2026 | 89,54 | 91,38 | 88,97 | 90,06 | 3,64% | 4.134.208,00 |
| 18.03.2026 | 87,22 | 87,42 | 86,72 | 86,90 | 1,00% | 2.410.028,00 |
| 17.03.2026 | 85,17 | 86,10 | 85,06 | 86,04 | 3,84% | 2.011.635,00 |
| 16.03.2026 | 82,97 | 83,70 | 82,71 | 82,86 | 0,13% | 2.115.569,00 |
| 13.03.2026 | 82,30 | 83,14 | 82,12 | 82,75 | 1,63% | 2.147.003,00 |
| 12.03.2026 | 80,73 | 81,87 | 80,30 | 81,42 | 0,14% | 3.243.003,00 |
| 11.03.2026 | 79,98 | 81,48 | 79,92 | 81,31 | 1,54% | 2.344.587,00 |
| 10.03.2026 | 79,75 | 80,70 | 79,58 | 80,08 | -0,26% | 4.139.577,00 |
| 09.03.2026 | 79,00 | 80,55 | 78,86 | 80,29 | 1,93% | 3.162.106,00 |
| 06.03.2026 | 78,02 | 79,44 | 77,48 | 78,77 | 2,26% | 2.734.426,00 |
| 05.03.2026 | 77,64 | 78,02 | 76,56 | 77,03 | 0,14% | 2.503.629,00 |
| 04.03.2026 | 78,68 | 78,88 | 76,82 | 76,92 | -1,81% | 3.681.781,00 |
| 03.03.2026 | 79,61 | 79,92 | 78,25 | 78,34 | -3,37% | 2.535.254,00 |
| 02.03.2026 | 82,15 | 82,21 | 80,09 | 81,07 | 0,91% | 2.425.319,00 |
| 27.02.2026 | 80,04 | 80,36 | 79,39 | 80,34 | 1,79% | 1.234.393,00 |
| 26.02.2026 | 78,64 | 79,93 | 78,59 | 78,93 | -0,70% | 928.786,00 |
| 25.02.2026 | 79,68 | 79,90 | 79,00 | 79,49 | 0,48% | 1.126.091,00 |
| 24.02.2026 | 78,65 | 79,11 | 78,29 | 79,11 | 1,64% | 2.061.316,00 |
| 23.02.2026 | 78,00 | 78,63 | 77,68 | 77,83 | -0,06% | 647.867,00 |
| 20.02.2026 | 77,39 | 77,90 | 77,00 | 77,88 | 0,06% | 781.453,00 |
| 19.02.2026 | 77,85 | 78,32 | 77,69 | 77,83 | 0,62% | 1.613.018,00 |
| 18.02.2026 | 77,56 | 77,68 | 77,10 | 77,35 | 1,08% | 1.082.886,00 |
| 17.02.2026 | 76,49 | 76,94 | 75,66 | 76,52 | -0,35% | 1.065.187,00 |
| 13.02.2026 | 76,07 | 76,95 | 75,79 | 76,79 | 0,88% | 1.565.429,00 |
| 12.02.2026 | 76,46 | 76,96 | 75,78 | 76,12 | -2,06% | 2.142.453,00 |
| 11.02.2026 | 75,73 | 77,77 | 75,59 | 77,72 | 4,14% | 2.253.552,00 |
| 10.02.2026 | 74,85 | 75,03 | 74,21 | 74,63 | -0,11% | 1.467.609,00 |
| 09.02.2026 | 74,26 | 74,91 | 74,15 | 74,71 | 1,19% | 1.473.451,00 |
| 06.02.2026 | 73,42 | 74,45 | 73,40 | 73,83 | 0,79% | 1.304.969,00 |
| 05.02.2026 | 72,99 | 73,79 | 72,84 | 73,25 | -2,15% | 2.286.568,00 |
| 04.02.2026 | 74,24 | 75,45 | 73,68 | 74,86 | 0,59% | 2.501.356,00 |
| 03.02.2026 | 71,84 | 74,42 | 71,78 | 74,42 | 3,53% | 2.281.101,00 |
| 02.02.2026 | 71,53 | 72,04 | 71,19 | 71,88 | -0,72% | 1.414.272,00 |
| 30.01.2026 | 72,73 | 73,01 | 71,77 | 72,40 | -0,32% | 1.244.465,00 |
| 29.01.2026 | 73,69 | 73,75 | 72,30 | 72,63 | 1,55% | 1.378.601,00 |
| 28.01.2026 | 71,94 | 72,37 | 71,16 | 71,52 | -0,38% | 2.180.416,00 |
| 27.01.2026 | 70,46 | 71,84 | 70,44 | 71,79 | 1,97% | 2.062.984,00 |
| 26.01.2026 | 70,30 | 70,44 | 69,85 | 70,40 | 1,72% | 1.201.565,00 |
| 23.01.2026 | 68,48 | 69,21 | 68,02 | 69,21 | 3,19% | 1.416.264,00 |
| 22.01.2026 | 67,35 | 67,47 | 66,93 | 67,07 | -0,96% | 1.987.810,00 |
| 21.01.2026 | 67,28 | 67,98 | 67,23 | 67,72 | 0,77% | 1.720.014,00 |
| 20.01.2026 | 66,87 | 67,71 | 66,68 | 67,20 | 1,43% | 2.646.163,00 |
| 16.01.2026 | 65,89 | 66,31 | 65,73 | 66,25 | 0,88% | 1.250.972,00 |